Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 112.13 | 112.80 | 111.02 | 112.40 | 814,696 | +1.83(+1.66%) |
Oct 30, 2014 | 110.02 | 111.66 | 109.26 | 110.57 | 891,975 | +0.27(+0.24%) |
Oct 29, 2014 | 111.81 | 111.81 | 109.37 | 110.30 | 833,815 | -1.18(-1.06%) |
Oct 28, 2014 | 110.09 | 112.11 | 110.09 | 111.48 | 812,343 | +1.59(+1.45%) |
Oct 27, 2014 | 109.94 | 110.33 | 110.08 | 109.89 | 792,172 | -0.19(-0.18%) |
Oct 24, 2014 | 110.16 | 110.64 | 108.83 | 110.08 | 700,577 | +0.50(+0.45%) |
Oct 23, 2014 | 108.73 | 110.40 | 108.56 | 109.59 | 1,092,698 | +2.68(+2.51%) |
Oct 22, 2014 | 109.75 | 110.83 | 106.79 | 106.91 | 1,167,660 | -3.04(-2.76%) |
Oct 21, 2014 | 107.47 | 109.95 | 107.02 | 109.95 | 1,306,997 | +3.38(+3.17%) |
Oct 20, 2014 | 104.75 | 107.45 | 104.67 | 106.57 | 1,203,602 | +0.58(+0.54%) |
Oct 17, 2014 | 109.06 | 109.31 | 104.27 | 105.99 | 2,137,793 | -0.57(-0.53%) |
Oct 16, 2014 | 103.58 | 107.82 | 103.23 | 106.56 | 1,637,012 | +0.77(+0.73%) |
Oct 15, 2014 | 103.91 | 105.93 | 102.62 | 105.79 | 1,837,448 | +0.39(+0.37%) |
Oct 14, 2014 | 103.35 | 106.39 | 102.84 | 105.40 | 1,965,535 | +3.29(+3.22%) |
Oct 13, 2014 | 106.79 | 114.13 | 101.87 | 102.11 | 2,403,224 | -0.93(-0.91%) |
Oct 10, 2014 | 105.82 | 106.37 | 103.01 | 103.04 | 1,415,073 | -2.84(-2.68%) |
Oct 09, 2014 | 108.97 | 109.13 | 105.46 | 105.88 | 955,071 | -3.45(-3.16%) |
Oct 08, 2014 | 106.77 | 109.53 | 105.45 | 109.33 | 909,134 | +2.27(+2.12%) |
Oct 07, 2014 | 109.49 | 109.66 | 106.96 | 107.06 | 1,220,514 | -3.29(-2.98%) |
Oct 06, 2014 | 112.61 | 113.04 | 110.30 | 110.35 | 786,311 | -1.35(-1.21%) |
Oct 03, 2014 | 109.55 | 112.54 | 109.41 | 111.70 | 1,136,767 | +3.17(+2.92%) |
Oct 02, 2014 | 106.87 | 108.76 | 106.39 | 108.54 | 903,816 | +1.57(+1.46%) |
Oct 01, 2014 | 109.95 | 110.05 | 106.31 | 106.97 | 1,567,193 | -3.97(-3.58%) |
Sep 30, 2014 | 111.36 | 113.46 | 110.85 | 110.94 | 969,994 | -0.45(-0.40%) |
Sep 29, 2014 | 109.36 | 111.50 | 108.66 | 111.39 | 741,369 | +1.48(+1.35%) |
Sep 26, 2014 | 108.98 | 110.53 | 108.59 | 109.91 | 658,763 | +0.92(+0.85%) |
Sep 25, 2014 | 110.47 | 110.47 | 108.39 | 108.98 | 691,561 | -1.73(-1.56%) |
Sep 24, 2014 | 109.28 | 110.80 | 108.96 | 110.72 | 654,626 | +1.68(+1.54%) |
Sep 23, 2014 | 109.09 | 109.92 | 108.87 | 109.03 | 789,769 | -0.50(-0.46%) |
Sep 22, 2014 | 110.98 | 111.62 | 108.86 | 109.53 | 877,646 | -1.62(-1.46%) |
Sep 19, 2014 | 111.91 | 112.15 | 110.61 | 111.16 | 885,814 | -0.39(-0.35%) |
Sep 18, 2014 | 111.51 | 112.09 | 110.69 | 111.55 | 719,121 | +0.11(+0.10%) |
Sep 17, 2014 | 109.22 | 112.48 | 109.22 | 111.44 | 1,627,825 | +3.04(+2.80%) |
Sep 16, 2014 | 105.49 | 109.16 | 104.87 | 108.40 | 1,584,198 | +2.87(+2.72%) |
Sep 15, 2014 | 105.33 | 105.75 | 104.60 | 105.53 | 581,329 | +0.29(+0.28%) |
Sep 12, 2014 | 106.03 | 106.33 | 105.16 | 105.23 | 682,225 | -0.63(-0.60%) |
Sep 11, 2014 | 104.91 | 106.06 | 104.72 | 105.86 | 602,701 | +0.42(+0.40%) |
Sep 10, 2014 | 105.87 | 105.87 | 104.85 | 105.44 | 560,592 | -0.31(-0.29%) |
Sep 09, 2014 | 106.29 | 106.45 | 105.33 | 105.75 | 332,989 | -0.51(-0.48%) |
Sep 08, 2014 | 107.33 | 107.50 | 106.00 | 106.27 | 752,678 | -1.03(-0.96%) |
Sep 05, 2014 | 106.15 | 107.49 | 105.74 | 107.29 | 786,092 | +0.92(+0.87%) |
Sep 04, 2014 | 105.78 | 106.94 | 105.72 | 106.37 | 860,029 | +0.69(+0.65%) |
Sep 03, 2014 | 106.46 | 106.83 | 105.60 | 105.68 | 868,730 | -0.40(-0.38%) |
Sep 02, 2014 | 105.40 | 106.84 | 105.40 | 106.08 | 915,078 | +0.74(+0.70%) |
Aug 29, 2014 | 104.46 | 105.34 | 105.34 | 105.34 | 572,623 | +0.89(+0.85%) |
Aug 28, 2014 | 104.18 | 104.76 | 103.84 | 104.46 | 402,815 | -0.16(-0.16%) |
Aug 27, 2014 | 103.67 | 104.68 | 103.20 | 104.62 | 447,470 | +1.00(+0.97%) |
Aug 26, 2014 | 104.16 | 104.33 | 103.23 | 103.62 | 404,975 | -0.22(-0.21%) |
Aug 25, 2014 | 104.30 | 104.79 | 103.47 | 103.84 | 357,946 | +0.11(+0.11%) |
Aug 22, 2014 | 104.02 | 104.03 | 103.45 | 103.73 | 488,772 | -0.61(-0.59%) |
Aug 21, 2014 | 104.92 | 105.00 | 103.84 | 104.34 | 464,776 | -0.24(-0.23%) |
Aug 20, 2014 | 103.16 | 104.72 | 102.95 | 104.58 | 565,994 | +1.43(+1.39%) |
Aug 19, 2014 | 103.81 | 104.07 | 102.92 | 103.14 | 696,507 | -0.41(-0.40%) |
Aug 18, 2014 | 103.35 | 104.04 | 103.15 | 103.55 | 599,005 | +0.78(+0.76%) |
Aug 15, 2014 | 103.31 | 103.34 | 101.69 | 102.77 | 629,154 | +0.07(+0.07%) |
Aug 14, 2014 | 101.71 | 102.70 | 101.16 | 102.69 | 431,765 | +1.33(+1.32%) |
Aug 13, 2014 | 102.23 | 102.23 | 101.11 | 101.36 | 607,803 | -0.43(-0.42%) |
Aug 12, 2014 | 102.47 | 102.80 | 101.27 | 101.79 | 478,951 | -0.18(-0.18%) |
Aug 11, 2014 | 100.63 | 103.01 | 100.41 | 101.97 | 975,531 | +1.83(+1.83%) |
Aug 08, 2014 | 98.52 | 100.22 | 97.91 | 100.14 | 727,745 | +2.06(+2.10%) |
Aug 07, 2014 | 99.50 | 100.13 | 97.83 | 98.07 | 798,509 | -0.90(-0.91%) |
Aug 06, 2014 | 98.25 | 99.34 | 98.06 | 98.98 | 668,378 | +0.03(+0.03%) |
Aug 05, 2014 | 98.62 | 99.44 | 98.37 | 98.95 | 688,544 | -0.40(-0.40%) |
Aug 04, 2014 | 98.57 | 99.43 | 98.16 | 99.35 | 582,425 | +0.92(+0.94%) |